Comer Industries S.p.A. (BIT:COM)
Italy · Delayed Price · Currency is EUR 42.00
-1.10 (-2.55%)
At close: Dec 5, 2025
Comer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.50 | 43.50 | 42.00 | 42.00 | 42.00 | -2.55% | 3,123 |
| Dec 4, 2025 | 40.80 | 43.70 | 40.70 | 43.10 | 43.10 | 6.42% | 14,973 |
| Dec 3, 2025 | 40.20 | 40.90 | 36.70 | 40.50 | 40.50 | -0.25% | 11,619 |
| Dec 2, 2025 | 42.60 | 42.60 | 40.60 | 40.60 | 40.60 | -4.69% | 5,339 |
| Dec 1, 2025 | 40.50 | 43.00 | 40.50 | 42.60 | 42.60 | 5.45% | 16,019 |
| Nov 28, 2025 | 38.80 | 40.60 | 38.60 | 40.40 | 40.40 | 4.66% | 6,619 |
| Nov 27, 2025 | 38.70 | 38.70 | 38.20 | 38.60 | 38.60 | -1.03% | 2,220 |
| Nov 26, 2025 | 38.60 | 39.00 | 38.50 | 39.00 | 39.00 | - | 2,608 |
| Nov 25, 2025 | 37.70 | 39.00 | 37.60 | 39.00 | 39.00 | 4.28% | 8,124 |
| Nov 24, 2025 | 37.10 | 38.00 | 36.90 | 37.40 | 37.40 | 1.36% | 3,318 |
| Nov 21, 2025 | 36.70 | 37.60 | 36.70 | 36.90 | 36.90 | 0.54% | 1,308 |
| Nov 20, 2025 | 36.70 | 37.00 | 36.50 | 36.70 | 36.70 | - | 543 |
| Nov 19, 2025 | 36.70 | 36.80 | 36.60 | 36.70 | 36.70 | -0.27% | 1,918 |
| Nov 18, 2025 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | -3.16% | 2,062 |
| Nov 17, 2025 | 38.10 | 38.10 | 37.70 | 38.00 | 38.00 | 0.53% | 2,044 |
| Nov 14, 2025 | 37.60 | 38.20 | 37.60 | 37.80 | 37.80 | -0.53% | 2,295 |
| Nov 13, 2025 | 37.20 | 38.20 | 37.10 | 38.00 | 38.00 | 2.98% | 10,544 |
| Nov 12, 2025 | 36.80 | 37.20 | 36.70 | 36.90 | 36.90 | -0.54% | 4,331 |
| Nov 11, 2025 | 36.50 | 37.10 | 36.50 | 37.10 | 37.10 | 1.64% | 1,655 |
| Nov 10, 2025 | 36.50 | 37.00 | 36.40 | 36.50 | 36.50 | -0.54% | 24,695 |
| Nov 7, 2025 | 36.50 | 36.80 | 36.30 | 36.70 | 36.70 | 0.27% | 2,133 |
| Nov 6, 2025 | 36.90 | 37.00 | 36.50 | 36.60 | 36.60 | -1.08% | 4,675 |
| Nov 5, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 0.27% | 2,106 |
| Nov 4, 2025 | 36.60 | 36.90 | 36.30 | 36.90 | 36.90 | -0.27% | 4,398 |
| Nov 3, 2025 | 37.00 | 37.50 | 36.60 | 37.00 | 37.00 | 0.54% | 90,462 |
| Oct 31, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 5,273 |
| Oct 30, 2025 | 37.20 | 37.20 | 36.80 | 37.00 | 37.00 | -0.54% | 131,791 |
| Oct 29, 2025 | 37.00 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | 9,780 |
| Oct 28, 2025 | 36.80 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | 1,995 |
| Oct 27, 2025 | 37.00 | 37.30 | 36.60 | 36.80 | 36.80 | -0.54% | 13,099 |
| Oct 24, 2025 | 35.90 | 37.30 | 35.70 | 37.00 | 37.00 | 3.93% | 4,569 |
| Oct 23, 2025 | 36.60 | 36.60 | 35.50 | 35.60 | 35.60 | -1.93% | 2,808 |
| Oct 22, 2025 | 35.80 | 36.30 | 35.70 | 36.30 | 36.30 | 0.55% | 1,869 |
| Oct 21, 2025 | 36.90 | 37.10 | 36.10 | 36.10 | 36.10 | -1.37% | 10,079 |
| Oct 20, 2025 | 36.70 | 37.20 | 36.40 | 36.60 | 36.60 | -1.08% | 103,125 |
| Oct 17, 2025 | 36.80 | 37.00 | 36.30 | 37.00 | 37.00 | 0.54% | 43,272 |
| Oct 16, 2025 | 36.20 | 36.80 | 35.90 | 36.80 | 36.80 | 2.51% | 13,340 |
| Oct 15, 2025 | 35.80 | 35.90 | 35.50 | 35.90 | 35.90 | -0.28% | 3,838 |
| Oct 14, 2025 | 35.40 | 36.00 | 35.10 | 36.00 | 36.00 | 1.41% | 1,136 |
| Oct 13, 2025 | 35.70 | 35.70 | 35.30 | 35.50 | 35.50 | -0.28% | 578 |
| Oct 10, 2025 | 35.90 | 35.90 | 35.40 | 35.60 | 35.60 | -0.84% | 2,603 |
| Oct 9, 2025 | 35.70 | 35.90 | 35.40 | 35.90 | 35.90 | 0.84% | 1,873 |
| Oct 8, 2025 | 36.00 | 36.00 | 35.20 | 35.60 | 35.60 | -2.20% | 4,074 |
| Oct 7, 2025 | 36.00 | 36.40 | 35.90 | 36.40 | 36.40 | 1.96% | 2,922 |
| Oct 6, 2025 | 36.10 | 36.10 | 35.40 | 35.70 | 35.70 | -1.38% | 3,856 |
| Oct 3, 2025 | 35.10 | 36.20 | 34.80 | 36.20 | 36.20 | 3.13% | 2,444 |
| Oct 2, 2025 | 35.90 | 36.40 | 35.10 | 35.10 | 35.10 | -0.85% | 5,235 |
| Oct 1, 2025 | 35.40 | 35.70 | 35.40 | 35.40 | 35.40 | - | 6,021 |
| Sep 30, 2025 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | -0.28% | 1,295 |
| Sep 29, 2025 | 36.60 | 36.60 | 35.50 | 35.50 | 35.50 | -4.05% | 1,992 |